BIEO39 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	43.920	43.920	43.920	43.920	41.850	0
2024-01-17	43.920	43.920	43.920	43.920	41.850	0
2024-01-16	43.920	43.920	43.920	43.920	41.850	0
2024-01-15	43.920	43.920	43.920	43.920	41.850	0
2024-01-12	43.920	43.920	43.920	43.920	41.850	0
2024-01-11	43.920	43.920	43.920	43.920	41.850	0
2024-01-10	44.360	44.360	43.920	43.920	41.850	2
2024-01-09	46.070	46.070	46.070	46.070	43.899	0
2024-01-08	46.070	46.070	46.070	46.070	43.899	0
2024-01-05	46.070	46.070	46.070	46.070	43.899	0
2024-01-04	46.070	46.070	46.070	46.070	43.899	0
2024-01-03	46.070	46.070	46.070	46.070	43.899	0
2024-01-02	46.070	46.070	46.070	46.070	43.899	0
2023-12-28	46.070	46.070	46.070	46.070	43.734	0
2023-12-27	46.070	46.070	46.070	46.070	43.734	0
2023-12-26	46.070	46.070	46.070	46.070	43.734	0
2023-12-22	46.070	46.070	46.070	46.070	43.734	0
2023-12-21	46.070	46.070	46.070	46.070	43.734	0
2023-12-20	46.070	46.070	46.070	46.070	43.423	0
2023-12-19	46.080	46.080	46.070	46.070	43.423	100
2023-12-18	44.150	44.150	44.150	44.150	41.613	0
2023-12-15	44.150	44.150	44.150	44.150	41.613	0
2023-12-14	44.150	44.150	44.150	44.150	41.613	0
2023-12-13	44.150	44.150	44.150	44.150	41.613	0
2023-12-12	44.150	44.150	44.150	44.150	41.613	0
2023-12-11	44.150	44.150	44.150	44.150	41.613	0
2023-12-08	44.150	44.150	44.150	44.150	41.613	0
2023-12-07	44.150	44.150	44.150	44.150	41.613	0
2023-12-06	44.150	44.150	44.150	44.150	41.613	50
2023-12-05	48.150	48.150	48.150	48.150	45.383	0
2023-12-04	48.150	48.150	48.150	48.150	45.383	0
2023-12-01	48.150	48.150	48.150	48.150	45.383	0
2023-11-30	48.150	48.150	48.150	48.150	45.383	0
2023-11-29	48.150	48.150	48.150	48.150	45.383	0
2023-11-28	48.150	48.150	48.150	48.150	45.383	0
2023-11-27	48.150	48.150	48.150	48.150	45.383	0
2023-11-24	48.150	48.150	48.150	48.150	45.383	0
2023-11-23	48.150	48.150	48.150	48.150	45.383	0
2023-11-22	48.150	48.150	48.150	48.150	45.383	0
2023-11-21	48.150	48.150	48.150	48.150	45.383	0
2023-11-20	48.150	48.150	48.150	48.150	45.383	0
2023-11-17	48.150	48.150	48.150	48.150	45.383	0
2023-11-16	48.150	48.150	48.150	48.150	45.383	0
2023-11-14	48.150	48.150	48.150	48.150	45.383	0
2023-11-13	48.150	48.150	48.150	48.150	45.383	0
2023-11-10	48.150	48.150	48.150	48.150	45.383	0
2023-11-09	48.150	48.150	48.150	48.150	45.383	0
2023-11-08	48.150	48.150	48.150	48.150	45.383	0
2023-11-07	48.150	48.150	48.150	48.150	45.383	0
2023-11-06	48.150	48.150	48.150	48.150	45.383	0
2023-11-03	48.150	48.150	48.150	48.150	45.383	9
2023-11-01	47.180	47.180	47.180	47.180	44.469	0
2023-10-31	47.180	47.180	47.180	47.180	44.469	0
2023-10-30	47.180	47.180	47.180	47.180	44.469	0
2023-10-27	47.310	47.310	47.180	47.180	44.469	101
2023-10-26	48.330	48.500	48.330	48.500	45.713	2
2023-10-25	48.900	49.090	48.900	49.090	46.269	2
2023-10-24	49.570	49.570	49.190	49.190	46.364	202
2023-10-23	49.700	49.700	49.640	49.650	46.797	3
2023-10-20	51.210	51.210	50.710	50.710	47.796	213

← NewerPage 12 of 14 · 787 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1765 BRL
2026-06-15	0.1817 BRL
2026-03-17	0.2029 BRL
2025-12-16	0.2465 BRL
2025-12-15	0.2289 BRL
2025-09-16	0.2385 BRL
2025-06-16	0.2031 BRL
2025-03-18	0.2553 BRL
2024-12-17	0.2272 BRL
2024-09-25	0.2774 BRL
2024-06-11	0.1911 BRL
2024-03-21	0.2078 BRL
2024-01-02	0.1729 BRL
2023-12-21	0.3279 BRL
2023-09-27	0.1785 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.